Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 24.16 | 24.23 | 23.58 | 24.22 | 45,487 | +0.16(+0.67%) |
Jul 28, 2022 | 24.77 | 25.47 | 23.82 | 24.06 | 40,967 | -0.96(-3.84%) |
Jul 27, 2022 | 25.44 | 25.44 | 24.57 | 25.02 | 89,186 | -0.35(-1.38%) |
Jul 26, 2022 | 26.09 | 26.24 | 25.12 | 25.37 | 129,538 | +0.18(+0.71%) |
Jul 25, 2022 | 24.38 | 25.35 | 24.20 | 25.19 | 331,176 | +1.12(+4.65%) |
Jul 22, 2022 | 23.84 | 24.34 | 23.84 | 24.07 | 52,144 | +0.74(+3.17%) |
Jul 21, 2022 | 23.18 | 23.85 | 22.91 | 23.33 | 78,018 | -0.05(-0.21%) |
Jul 20, 2022 | 22.51 | 23.67 | 22.19 | 23.38 | 165,150 | +1.28(+5.79%) |
Jul 19, 2022 | 21.84 | 22.33 | 21.74 | 22.10 | 243,697 | -0.30(-1.34%) |
Jul 18, 2022 | 22.15 | 22.72 | 22.14 | 22.40 | 155,932 | +0.77(+3.56%) |
Jul 15, 2022 | 20.50 | 21.65 | 20.40 | 21.63 | 30,269 | +1.03(+5.00%) |
Jul 14, 2022 | 20.99 | 21.23 | 20.40 | 20.60 | 39,760 | +0.22(+1.08%) |
Jul 13, 2022 | 20.11 | 20.73 | 19.98 | 20.38 | 55,973 | +1.00(+5.16%) |
Jul 12, 2022 | 20.21 | 20.21 | 18.74 | 19.38 | 44,742 | -0.60(-3.00%) |
Jul 11, 2022 | 20.26 | 20.48 | 19.73 | 19.98 | 48,475 | +0.84(+4.39%) |
Jul 08, 2022 | 19.55 | 19.69 | 19.05 | 19.14 | 25,808 | -0.45(-2.29%) |
Jul 07, 2022 | 18.30 | 20.03 | 18.30 | 19.59 | 77,504 | +1.70(+9.47%) |
Jul 06, 2022 | 17.70 | 18.00 | 17.29 | 17.89 | 54,628 | +0.29(+1.68%) |
Jul 05, 2022 | 18.07 | 18.30 | 17.45 | 17.60 | 82,416 | -0.69(-3.77%) |
Jul 01, 2022 | 18.64 | 18.80 | 18.18 | 18.29 | 66,307 | +0.23(+1.27%) |
Jun 30, 2022 | 20.55 | 20.78 | 17.50 | 18.06 | 134,739 | -2.33(-11.43%) |
Jun 29, 2022 | 21.13 | 21.22 | 20.33 | 20.39 | 96,267 | -0.50(-2.39%) |
Jun 28, 2022 | 20.90 | 21.12 | 20.50 | 20.89 | 55,926 | +0.46(+2.23%) |
Jun 27, 2022 | 19.30 | 20.71 | 19.30 | 20.43 | 58,222 | +0.50(+2.53%) |
Jun 24, 2022 | 20.19 | 20.41 | 19.75 | 19.93 | 50,466 | -0.26(-1.29%) |
Jun 23, 2022 | 21.01 | 21.24 | 20.02 | 20.19 | 100,885 | -1.09(-5.10%) |
Jun 22, 2022 | 21.00 | 21.58 | 20.85 | 21.27 | 75,411 | -0.04(-0.16%) |
Jun 21, 2022 | 20.78 | 21.59 | 20.78 | 21.31 | 89,516 | -0.52(-2.38%) |
Jun 17, 2022 | 23.20 | 23.38 | 21.57 | 21.83 | 346,803 | -1.59(-6.79%) |
Jun 16, 2022 | 24.65 | 24.94 | 23.09 | 23.42 | 131,902 | -0.59(-2.46%) |
Jun 15, 2022 | 23.82 | 24.40 | 23.51 | 24.01 | 86,647 | +0.60(+2.56%) |
Jun 14, 2022 | 26.77 | 26.77 | 22.65 | 23.41 | 256,161 | -3.71(-13.68%) |
Jun 13, 2022 | 27.83 | 27.83 | 26.32 | 27.12 | 156,584 | -0.38(-1.38%) |
Jun 10, 2022 | 27.77 | 27.81 | 27.10 | 27.50 | 128,633 | -0.29(-1.04%) |
Jun 09, 2022 | 26.08 | 28.00 | 25.12 | 27.79 | 145,609 | +0.88(+3.27%) |
Jun 08, 2022 | 28.90 | 29.37 | 26.15 | 26.91 | 275,583 | -1.47(-5.18%) |
Jun 07, 2022 | 28.20 | 28.47 | 28.04 | 28.38 | 88,200 | +0.16(+0.57%) |
Jun 06, 2022 | 27.60 | 28.32 | 27.46 | 28.22 | 174,163 | +2.21(+8.50%) |
Jun 03, 2022 | 25.92 | 26.15 | 25.50 | 26.01 | 33,396 | +0.30(+1.15%) |
Jun 02, 2022 | 26.80 | 27.02 | 25.44 | 25.71 | 110,640 | -0.73(-2.74%) |
Jun 01, 2022 | 25.90 | 26.47 | 25.35 | 26.44 | 84,921 | +1.55(+6.23%) |
May 31, 2022 | 25.92 | 25.92 | 24.61 | 24.89 | 85,531 | -1.22(-4.67%) |
May 27, 2022 | 25.40 | 26.33 | 24.89 | 26.11 | 78,855 | -0.08(-0.31%) |
May 26, 2022 | 26.98 | 27.79 | 25.83 | 26.19 | 118,760 | -0.66(-2.46%) |
May 25, 2022 | 27.36 | 27.92 | 26.42 | 26.85 | 151,949 | +0.30(+1.13%) |
May 24, 2022 | 26.58 | 26.59 | 26.04 | 26.55 | 106,424 | +0.21(+0.80%) |
May 23, 2022 | 24.75 | 26.46 | 24.67 | 26.34 | 107,789 | +1.57(+6.34%) |
May 20, 2022 | 24.70 | 24.95 | 24.36 | 24.77 | 87,877 | -0.14(-0.56%) |
May 19, 2022 | 25.01 | 25.72 | 24.72 | 24.91 | 76,680 | -0.35(-1.39%) |
May 18, 2022 | 25.88 | 25.88 | 24.98 | 25.26 | 102,873 | +0.03(+0.12%) |
May 17, 2022 | 25.16 | 25.30 | 24.82 | 25.23 | 84,322 | +0.79(+3.23%) |
May 16, 2022 | 24.55 | 24.90 | 23.52 | 24.44 | 57,645 | +0.92(+3.91%) |
May 13, 2022 | 23.72 | 23.96 | 23.19 | 23.52 | 68,998 | -0.09(-0.38%) |
May 12, 2022 | 22.95 | 23.82 | 22.82 | 23.61 | 96,433 | +0.11(+0.47%) |
May 11, 2022 | 23.25 | 23.57 | 23.12 | 23.50 | 59,232 | +1.22(+5.48%) |
May 10, 2022 | 21.10 | 22.72 | 20.90 | 22.28 | 77,481 | +0.44(+2.01%) |
May 09, 2022 | 23.87 | 23.87 | 21.54 | 21.84 | 95,904 | -2.77(-11.26%) |
May 06, 2022 | 26.40 | 26.40 | 24.38 | 24.61 | 138,847 | -1.84(-6.96%) |
May 05, 2022 | 25.50 | 26.57 | 24.36 | 26.45 | 137,340 | +0.94(+3.68%) |
May 04, 2022 | 25.42 | 25.66 | 25.08 | 25.51 | 192,789 | +1.75(+7.37%) |
May 03, 2022 | 24.41 | 24.91 | 23.75 | 23.76 | 205,396 | +0.46(+1.99%) |